Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.56 | 45.66 | 45.07 | 45.14 | 1,122,681 | -0.52(-1.13%) |
Feb 27, 2019 | 46.88 | 46.95 | 45.44 | 45.66 | 1,119,690 | -1.29(-2.75%) |
Feb 26, 2019 | 44.86 | 47.84 | 44.73 | 46.95 | 1,779,209 | +1.18(+2.58%) |
Feb 25, 2019 | 46.15 | 46.22 | 45.50 | 45.77 | 1,145,132 | -0.07(-0.16%) |
Feb 22, 2019 | 45.17 | 45.89 | 45.06 | 45.84 | 1,097,015 | +0.75(+1.67%) |
Feb 21, 2019 | 44.95 | 45.34 | 44.86 | 45.09 | 735,881 | +0.04(+0.08%) |
Feb 20, 2019 | 44.83 | 45.44 | 44.68 | 45.05 | 937,940 | +0.17(+0.38%) |
Feb 19, 2019 | 45.02 | 45.21 | 44.78 | 44.88 | 543,553 | -0.15(-0.32%) |
Feb 15, 2019 | 44.45 | 45.25 | 44.26 | 45.02 | 983,614 | +0.81(+1.83%) |
Feb 14, 2019 | 44.06 | 44.47 | 44.06 | 44.22 | 600,009 | -0.06(-0.14%) |
Feb 13, 2019 | 44.07 | 44.65 | 43.85 | 44.28 | 1,048,690 | +0.30(+0.68%) |
Feb 12, 2019 | 43.03 | 44.13 | 42.89 | 43.98 | 982,398 | +1.23(+2.87%) |
Feb 11, 2019 | 43.11 | 43.32 | 42.63 | 42.75 | 693,311 | -0.32(-0.74%) |
Feb 08, 2019 | 43.14 | 43.35 | 42.34 | 43.07 | 821,109 | -0.32(-0.73%) |
Feb 07, 2019 | 43.76 | 44.13 | 42.83 | 43.39 | 2,059,166 | -0.54(-1.22%) |
Feb 06, 2019 | 44.48 | 44.66 | 43.92 | 43.92 | 1,195,866 | -0.81(-1.81%) |
Feb 05, 2019 | 45.04 | 45.23 | 44.61 | 44.73 | 994,389 | -0.16(-0.36%) |
Feb 04, 2019 | 44.34 | 44.92 | 44.23 | 44.90 | 858,069 | +0.63(+1.42%) |
Feb 01, 2019 | 44.19 | 44.42 | 43.92 | 44.27 | 1,144,357 | +0.06(+0.14%) |
Jan 31, 2019 | 44.28 | 44.89 | 44.04 | 44.21 | 2,534,114 | -0.14(-0.31%) |
Jan 30, 2019 | 44.75 | 44.76 | 43.94 | 44.34 | 1,241,715 | +0.06(+0.14%) |
Jan 29, 2019 | 44.13 | 44.51 | 43.88 | 44.28 | 1,629,153 | +0.51(+1.16%) |
Jan 28, 2019 | 43.51 | 44.21 | 42.98 | 43.77 | 1,224,838 | -0.18(-0.41%) |
Jan 25, 2019 | 43.85 | 44.30 | 43.76 | 43.95 | 819,898 | +0.55(+1.26%) |
Jan 24, 2019 | 43.57 | 43.66 | 43.27 | 43.41 | 816,265 | -0.02(-0.04%) |
Jan 23, 2019 | 44.36 | 44.49 | 43.33 | 43.42 | 755,266 | -0.79(-1.79%) |
Jan 22, 2019 | 44.87 | 45.15 | 43.89 | 44.22 | 1,179,633 | -1.11(-2.44%) |
Jan 18, 2019 | 44.33 | 45.44 | 44.11 | 45.32 | 1,230,013 | +1.44(+3.27%) |
Jan 17, 2019 | 42.99 | 44.37 | 42.99 | 43.89 | 1,424,648 | +0.74(+1.70%) |
Jan 16, 2019 | 42.73 | 43.34 | 42.66 | 43.15 | 999,008 | -0.15(-0.36%) |
Jan 15, 2019 | 43.07 | 43.46 | 42.85 | 43.31 | 1,257,187 | +0.37(+0.87%) |
Jan 14, 2019 | 42.92 | 43.05 | 42.59 | 42.93 | 1,086,344 | -0.27(-0.63%) |
Jan 11, 2019 | 43.08 | 43.32 | 42.73 | 43.21 | 1,273,942 | -0.04(-0.08%) |
Jan 10, 2019 | 41.95 | 43.43 | 41.64 | 43.24 | 1,310,157 | +1.37(+3.28%) |
Jan 09, 2019 | 41.78 | 42.10 | 41.66 | 41.87 | 1,022,740 | +0.27(+0.65%) |
Jan 08, 2019 | 40.78 | 41.74 | 40.75 | 41.60 | 1,400,007 | +1.37(+3.41%) |
Jan 07, 2019 | 40.21 | 40.97 | 39.83 | 40.23 | 1,241,976 | +0.02(+0.05%) |
Jan 04, 2019 | 39.78 | 40.32 | 39.53 | 40.21 | 1,536,525 | +0.94(+2.38%) |
Jan 03, 2019 | 39.97 | 40.18 | 39.20 | 39.27 | 919,138 | -0.87(-2.17%) |
Jan 02, 2019 | 39.15 | 40.31 | 39.09 | 40.15 | 709,968 | +0.26(+0.66%) |
Dec 31, 2018 | 39.57 | 40.00 | 39.35 | 39.88 | 558,086 | +0.40(+1.01%) |
Dec 28, 2018 | 39.66 | 40.29 | 39.12 | 39.48 | 677,322 | -0.15(-0.37%) |
Dec 27, 2018 | 38.25 | 39.65 | 38.24 | 39.63 | 650,727 | +0.73(+1.87%) |
Dec 26, 2018 | 37.16 | 38.93 | 36.65 | 38.90 | 1,190,982 | +1.82(+4.90%) |
Dec 24, 2018 | 38.02 | 38.29 | 37.05 | 37.09 | 501,275 | -1.18(-3.09%) |
Dec 21, 2018 | 38.75 | 39.45 | 38.14 | 38.27 | 1,202,708 | -0.48(-1.24%) |
Dec 20, 2018 | 38.53 | 39.15 | 38.20 | 38.75 | 1,193,214 | -0.13(-0.33%) |
Dec 19, 2018 | 39.70 | 40.11 | 38.75 | 38.87 | 1,317,868 | -0.84(-2.10%) |
Dec 18, 2018 | 39.41 | 40.28 | 39.14 | 39.71 | 1,162,539 | +0.68(+1.75%) |
Dec 17, 2018 | 39.27 | 39.86 | 38.94 | 39.03 | 1,608,193 | -0.31(-0.78%) |
Dec 14, 2018 | 38.76 | 39.55 | 38.66 | 39.34 | 1,276,804 | +0.16(+0.42%) |
Dec 13, 2018 | 39.44 | 39.81 | 39.07 | 39.17 | 985,560 | +0.12(+0.30%) |
Dec 12, 2018 | 39.39 | 39.71 | 39.03 | 39.06 | 1,731,551 | +0.56(+1.46%) |
Dec 11, 2018 | 39.64 | 40.11 | 38.41 | 38.49 | 1,149,862 | -0.53(-1.35%) |
Dec 10, 2018 | 39.30 | 39.54 | 38.57 | 39.02 | 1,484,464 | -0.52(-1.31%) |
Dec 07, 2018 | 41.34 | 41.67 | 39.37 | 39.54 | 1,345,616 | -1.82(-4.39%) |
Dec 06, 2018 | 40.28 | 41.48 | 39.86 | 41.35 | 2,238,087 | +0.45(+1.09%) |
Dec 04, 2018 | 42.26 | 42.31 | 40.78 | 40.91 | 1,601,263 | -1.38(-3.26%) |
Dec 03, 2018 | 43.73 | 44.06 | 41.99 | 42.29 | 1,553,479 | -0.50(-1.17%) |
Nov 30, 2018 | 41.68 | 42.96 | 41.68 | 42.79 | 1,251,592 | +0.92(+2.19%) |
Nov 29, 2018 | 42.63 | 43.14 | 41.68 | 41.87 | 1,411,924 | -1.67(-3.84%) |
Nov 28, 2018 | 42.70 | 43.55 | 42.29 | 43.54 | 561,886 | +0.96(+2.26%) |
Nov 27, 2018 | 43.13 | 43.42 | 42.40 | 42.58 | 973,150 | -0.74(-1.72%) |
Nov 26, 2018 | 43.69 | 44.05 | 42.48 | 43.33 | 1,365,169 | -0.06(-0.15%) |
Nov 23, 2018 | 42.74 | 43.47 | 42.72 | 43.39 | 656,403 | +0.12(+0.27%) |
Nov 21, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.93(+2.19%) | |
Nov 20, 2018 | 42.47 | 42.73 | 41.90 | 42.34 | 1,056,534 | -0.66(-1.54%) |
Nov 19, 2018 | 43.06 | 43.92 | 42.79 | 43.01 | 1,050,303 | -0.26(-0.61%) |
Nov 16, 2018 | 42.76 | 43.71 | 42.59 | 43.27 | 852,487 | +0.33(+0.76%) |
Nov 15, 2018 | 42.16 | 43.09 | 42.04 | 42.94 | 1,092,468 | +0.49(+1.15%) |
Nov 14, 2018 | 42.40 | 42.78 | 41.78 | 42.45 | 945,028 | +0.32(+0.75%) |
Nov 13, 2018 | 41.98 | 42.88 | 41.69 | 42.14 | 1,371,644 | +0.34(+0.82%) |
Nov 12, 2018 | 41.81 | 42.45 | 41.66 | 41.79 | 866,575 | +0.03(+0.07%) |
Nov 09, 2018 | 42.21 | 42.53 | 41.19 | 41.77 | 1,564,925 | -0.79(-1.85%) |
Nov 08, 2018 | 42.16 | 42.94 | 42.01 | 42.55 | 1,799,454 | +0.09(+0.21%) |
Nov 07, 2018 | 42.47 | 42.80 | 41.53 | 42.46 | 1,062,297 | +0.48(+1.14%) |
Nov 06, 2018 | 41.30 | 41.99 | 41.21 | 41.98 | 1,750,571 | +0.66(+1.60%) |
Nov 05, 2018 | 40.46 | 41.54 | 40.44 | 41.32 | 1,704,775 | +0.91(+2.24%) |
Nov 02, 2018 | 41.61 | 41.91 | 40.11 | 40.42 | 2,273,223 | -0.90(-2.17%) |
Nov 01, 2018 | 40.09 | 41.90 | 40.00 | 41.31 | 2,436,709 | +1.40(+3.52%) |
Oct 31, 2018 | 40.56 | 40.74 | 39.62 | 39.91 | 2,738,944 | -0.12(-0.29%) |
Oct 30, 2018 | 41.20 | 42.16 | 39.05 | 40.03 | 3,259,576 | +0.25(+0.64%) |
Oct 29, 2018 | 40.42 | 41.23 | 39.08 | 39.77 | 2,157,684 | -0.01(-0.02%) |
Oct 26, 2018 | 39.58 | 40.08 | 38.83 | 39.78 | 1,436,917 | -0.19(-0.48%) |
Oct 25, 2018 | 40.33 | 40.86 | 39.71 | 39.97 | 1,335,350 | +0.08(+0.20%) |
Oct 24, 2018 | 41.39 | 41.47 | 39.82 | 39.89 | 2,516,664 | -1.61(-3.88%) |
Oct 23, 2018 | 42.32 | 42.58 | 40.76 | 41.50 | 1,566,829 | -1.89(-4.36%) |
Oct 22, 2018 | 43.27 | 43.68 | 43.09 | 43.40 | 1,252,350 | +0.31(+0.71%) |
Oct 19, 2018 | 43.00 | 43.44 | 42.61 | 43.09 | 1,168,309 | -0.02(-0.04%) |
Oct 18, 2018 | 44.09 | 44.25 | 42.87 | 43.11 | 1,348,737 | -1.18(-2.66%) |
Oct 17, 2018 | 44.94 | 45.17 | 43.73 | 44.28 | 1,164,501 | -0.91(-2.02%) |
Oct 16, 2018 | 45.35 | 45.42 | 44.83 | 45.20 | 1,440,502 | +0.45(+1.01%) |
Oct 15, 2018 | 44.59 | 45.20 | 44.59 | 44.75 | 1,240,548 | +0.25(+0.57%) |
Oct 12, 2018 | 44.94 | 45.17 | 43.55 | 44.49 | 1,297,201 | +0.14(+0.33%) |
Oct 11, 2018 | 45.07 | 45.85 | 44.31 | 44.35 | 1,486,364 | -0.72(-1.59%) |
Oct 10, 2018 | 45.72 | 45.92 | 44.33 | 45.06 | 1,857,149 | -0.51(-1.11%) |
Oct 09, 2018 | 47.38 | 47.73 | 45.52 | 45.57 | 1,946,881 | -1.96(-4.13%) |
Oct 08, 2018 | 46.91 | 47.56 | 46.67 | 47.53 | 1,567,546 | +0.51(+1.08%) |
Oct 05, 2018 | 48.05 | 48.08 | 46.79 | 47.03 | 1,446,636 | -1.09(-2.26%) |
Oct 04, 2018 | 48.30 | 48.67 | 47.95 | 48.11 | 915,872 | -0.21(-0.43%) |
Oct 03, 2018 | 48.01 | 48.64 | 47.94 | 48.32 | 1,354,085 | +0.54(+1.14%) |
Oct 02, 2018 | 46.83 | 47.87 | 46.61 | 47.78 | 1,273,237 | +1.02(+2.19%) |
Oct 01, 2018 | 47.69 | 47.98 | 46.71 | 46.76 | 1,337,773 | -0.34(-0.71%) |
Sep 28, 2018 | 47.49 | 47.53 | 46.78 | 47.09 | 1,232,810 | -0.56(-1.18%) |
Sep 27, 2018 | 47.11 | 47.72 | 46.72 | 47.65 | 952,529 | +0.65(+1.39%) |
Sep 26, 2018 | 47.37 | 47.70 | 46.95 | 47.00 | 1,030,926 | -0.41(-0.86%) |
Sep 25, 2018 | 48.42 | 48.43 | 47.40 | 47.41 | 1,159,638 | -0.86(-1.78%) |
Sep 24, 2018 | 48.29 | 48.66 | 48.09 | 48.27 | 1,093,653 | -0.12(-0.24%) |
Sep 21, 2018 | 47.96 | 48.48 | 47.77 | 48.39 | 1,730,375 | +0.42(+0.87%) |
Sep 20, 2018 | 47.53 | 48.10 | 47.16 | 47.97 | 1,096,608 | +0.98(+2.08%) |
Sep 19, 2018 | 47.27 | 47.74 | 46.91 | 46.99 | 999,030 | -0.19(-0.40%) |
Sep 18, 2018 | 46.99 | 47.50 | 46.49 | 47.18 | 1,237,330 | +0.30(+0.64%) |
Sep 17, 2018 | 47.06 | 47.18 | 46.55 | 46.88 | 994,976 | -0.05(-0.10%) |
Sep 14, 2018 | 46.55 | 46.95 | 46.41 | 46.93 | 979,445 | +0.40(+0.86%) |
Sep 13, 2018 | 47.00 | 47.09 | 46.47 | 46.53 | 866,599 | -0.23(-0.48%) |
Sep 12, 2018 | 46.61 | 47.28 | 46.31 | 46.76 | 1,397,165 | -0.16(-0.35%) |
Sep 11, 2018 | 46.52 | 46.93 | 46.28 | 46.92 | 858,543 | +0.25(+0.54%) |
Sep 10, 2018 | 46.04 | 46.75 | 46.04 | 46.66 | 940,255 | +0.93(+2.04%) |
Sep 07, 2018 | 45.71 | 45.99 | 45.31 | 45.73 | 682,784 | -0.24(-0.53%) |
Sep 06, 2018 | 45.89 | 46.09 | 45.58 | 45.98 | 1,000,054 | +0.24(+0.51%) |
Sep 05, 2018 | 45.36 | 45.85 | 45.07 | 45.74 | 1,259,679 | +0.34(+0.76%) |
Sep 04, 2018 | 44.95 | 45.41 | 44.75 | 45.40 | 1,346,592 | +0.43(+0.97%) |
Aug 31, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.81 | 44.90 | 44.44 | 44.67 | 434,453 | -0.24(-0.52%) |
Aug 29, 2018 | 44.61 | 45.01 | 44.21 | 44.91 | 823,649 | +0.33(+0.73%) |
Aug 28, 2018 | 45.27 | 45.27 | 44.51 | 44.58 | 1,016,501 | -0.10(-0.22%) |
Aug 27, 2018 | 44.75 | 44.90 | 44.46 | 44.68 | 1,082,479 | +0.22(+0.49%) |
Aug 24, 2018 | 44.37 | 44.54 | 43.79 | 44.46 | 2,195,136 | +0.34(+0.76%) |
Aug 23, 2018 | 44.17 | 44.38 | 43.88 | 44.13 | 1,658,806 | -0.08(-0.18%) |
Aug 22, 2018 | 44.36 | 44.46 | 43.94 | 44.21 | 1,606,356 | -0.31(-0.69%) |
Aug 21, 2018 | 43.92 | 44.64 | 43.90 | 44.52 | 1,534,528 | +0.54(+1.24%) |
Aug 20, 2018 | 43.35 | 44.36 | 43.23 | 43.98 | 1,784,694 | +0.67(+1.55%) |
Aug 17, 2018 | 42.29 | 43.38 | 42.29 | 43.31 | 1,429,406 | +0.94(+2.22%) |
Aug 16, 2018 | 42.10 | 42.63 | 42.10 | 42.36 | 1,026,287 | +0.49(+1.16%) |
Aug 15, 2018 | 41.35 | 41.92 | 40.90 | 41.88 | 1,226,977 | +0.20(+0.48%) |
Aug 14, 2018 | 41.24 | 41.94 | 41.03 | 41.68 | 1,008,732 | +0.62(+1.52%) |
Aug 13, 2018 | 41.39 | 41.51 | 40.78 | 41.06 | 1,396,996 | -0.30(-0.72%) |
Aug 10, 2018 | 41.60 | 41.83 | 41.12 | 41.35 | 989,787 | -0.45(-1.08%) |
Aug 09, 2018 | 42.31 | 42.35 | 41.80 | 41.80 | 957,454 | -0.54(-1.28%) |
Aug 08, 2018 | 42.49 | 42.64 | 41.95 | 42.35 | 985,780 | -0.30(-0.70%) |
Aug 07, 2018 | 42.52 | 43.09 | 42.35 | 42.64 | 834,868 | +0.35(+0.83%) |
Aug 06, 2018 | 41.99 | 42.45 | 41.84 | 42.29 | 1,262,828 | +0.33(+0.77%) |
Aug 03, 2018 | 42.45 | 42.63 | 41.88 | 41.97 | 1,000,313 | -0.31(-0.73%) |
Aug 02, 2018 | 41.92 | 42.85 | 41.15 | 42.27 | 1,618,527 | +0.06(+0.15%) |
Aug 01, 2018 | 42.42 | 43.49 | 41.99 | 42.21 | 2,527,713 | -0.21(-0.49%) |
Jul 31, 2018 | 39.26 | 42.75 | 38.90 | 42.42 | 5,208,477 | +4.68(+12.39%) |
Jul 30, 2018 | 38.04 | 38.55 | 37.69 | 37.74 | 1,360,415 | -0.17(-0.45%) |
Jul 27, 2018 | 38.15 | 38.15 | 37.54 | 37.91 | 1,169,950 | -0.07(-0.19%) |
Jul 26, 2018 | 37.54 | 38.43 | 37.47 | 37.99 | 1,158,406 | +0.47(+1.25%) |
Jul 25, 2018 | 37.41 | 37.63 | 36.92 | 37.52 | 1,271,999 | +0.00(+0.00%) |
Jul 24, 2018 | 38.03 | 38.14 | 37.43 | 37.52 | 1,381,232 | -0.18(-0.48%) |
Jul 23, 2018 | 37.69 | 37.93 | 37.53 | 37.70 | 1,071,544 | -0.13(-0.33%) |
Jul 20, 2018 | 37.76 | 37.94 | 37.51 | 37.82 | 682,234 | -0.10(-0.26%) |
Jul 19, 2018 | 37.72 | 38.17 | 37.31 | 37.92 | 884,018 | +0.20(+0.53%) |
Jul 18, 2018 | 37.55 | 38.05 | 37.52 | 37.73 | 909,272 | +0.16(+0.43%) |
Jul 17, 2018 | 37.17 | 37.64 | 37.00 | 37.56 | 818,777 | +0.35(+0.95%) |
Jul 16, 2018 | 37.73 | 37.82 | 37.21 | 37.21 | 963,415 | -0.53(-1.41%) |
Jul 13, 2018 | 36.94 | 38.11 | 36.93 | 37.74 | 1,799,923 | +0.77(+2.07%) |
Jul 12, 2018 | 36.82 | 37.14 | 36.68 | 36.98 | 1,179,963 | +0.30(+0.81%) |
Jul 11, 2018 | 36.48 | 37.00 | 36.25 | 36.68 | 903,564 | -0.24(-0.66%) |
Jul 10, 2018 | 37.17 | 37.33 | 36.75 | 36.92 | 1,003,980 | -0.10(-0.27%) |
Jul 09, 2018 | 36.64 | 37.30 | 36.63 | 37.02 | 2,218,006 | +0.55(+1.51%) |
Jul 06, 2018 | 36.34 | 36.55 | 36.09 | 36.47 | 624,250 | +0.00(+0.00%) |
Jul 05, 2018 | 36.32 | 36.57 | 36.02 | 36.47 | 947,966 | +0.50(+1.38%) |
Jul 03, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.28(-0.77%) | |
Jul 02, 2018 | 36.00 | 36.26 | 35.60 | 36.25 | 942,230 | -0.29(-0.79%) |
Jun 29, 2018 | 36.41 | 37.25 | 36.39 | 36.54 | 1,351,920 | +0.51(+1.40%) |
Jun 28, 2018 | 35.92 | 36.31 | 35.57 | 36.04 | 956,601 | +0.00(+0.00%) |
Jun 27, 2018 | 36.59 | 36.82 | 36.01 | 36.04 | 1,185,071 | -0.35(-0.97%) |
Jun 26, 2018 | 36.57 | 36.65 | 36.19 | 36.39 | 1,347,576 | -0.07(-0.20%) |
Jun 25, 2018 | 37.26 | 37.45 | 36.32 | 36.46 | 1,487,152 | -1.12(-2.98%) |
Jun 22, 2018 | 37.30 | 37.60 | 37.14 | 37.58 | 1,751,871 | +0.63(+1.71%) |
Jun 21, 2018 | 37.55 | 37.55 | 36.85 | 36.95 | 1,161,564 | -0.71(-1.89%) |
Jun 20, 2018 | 37.65 | 37.82 | 37.29 | 37.66 | 990,393 | +0.16(+0.43%) |
Jun 19, 2018 | 37.22 | 37.58 | 36.89 | 37.50 | 1,498,913 | -0.17(-0.46%) |
Jun 18, 2018 | 37.45 | 37.90 | 37.29 | 37.67 | 1,067,650 | -0.04(-0.10%) |
Jun 15, 2018 | 37.80 | 37.42 | 37.71 | 1,885,467 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.28 | 37.71 | 37.17 | 37.42 | 1,559,925 | +0.23(+0.63%) |
Jun 13, 2018 | 37.61 | 37.88 | 36.81 | 37.18 | 2,049,768 | -0.40(-1.06%) |
Jun 12, 2018 | 37.91 | 38.23 | 37.54 | 37.58 | 1,653,682 | -0.27(-0.72%) |
Jun 11, 2018 | 37.88 | 38.21 | 37.80 | 37.85 | 1,637,108 | -0.09(-0.24%) |
Jun 08, 2018 | 38.31 | 38.47 | 37.83 | 37.94 | 1,358,610 | -0.44(-1.15%) |
Jun 07, 2018 | 38.37 | 38.68 | 38.28 | 38.38 | 1,094,691 | +0.00(+0.00%) |
Jun 06, 2018 | 38.38 | 1,768,255 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.82 | 38.16 | 37.74 | 38.02 | 1,197,670 | +0.22(+0.57%) |
Jun 04, 2018 | 37.97 | 38.28 | 37.69 | 37.81 | 1,036,100 | +0.03(+0.07%) |
Jun 01, 2018 | 37.52 | 38.10 | 37.30 | 37.78 | 1,585,487 | +0.50(+1.33%) |
May 31, 2018 | 38.04 | 38.18 | 36.99 | 37.28 | 1,464,650 | -0.76(-1.99%) |
May 30, 2018 | 38.28 | 38.38 | 37.84 | 38.04 | 1,242,820 | +0.03(+0.07%) |
May 29, 2018 | 38.43 | 38.77 | 37.62 | 38.01 | 1,569,890 | -0.67(-1.73%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | -0.20(-0.51%) | |
May 24, 2018 | 38.98 | 39.14 | 38.61 | 38.88 | 1,080,618 | -0.12(-0.30%) |
May 23, 2018 | 39.32 | 39.60 | 38.78 | 39.00 | 1,196,084 | -0.70(-1.77%) |
May 22, 2018 | 40.16 | 40.23 | 39.57 | 39.70 | 1,586,198 | -0.32(-0.81%) |
May 21, 2018 | 39.31 | 40.23 | 39.21 | 40.03 | 1,690,986 | +1.06(+2.71%) |
May 18, 2018 | 39.21 | 39.62 | 38.97 | 38.97 | 1,967,971 | -0.09(-0.23%) |
May 17, 2018 | 38.68 | 39.20 | 38.54 | 39.06 | 1,941,607 | +0.35(+0.91%) |
May 16, 2018 | 38.40 | 38.92 | 38.21 | 38.71 | 1,610,573 | +0.23(+0.61%) |
May 15, 2018 | 37.67 | 38.50 | 37.54 | 38.48 | 1,921,541 | +0.74(+1.95%) |
May 14, 2018 | 37.80 | 38.06 | 37.62 | 37.74 | 908,902 | -0.05(-0.12%) |
May 11, 2018 | 37.78 | 38.04 | 37.55 | 37.78 | 1,477,765 | +0.05(+0.12%) |
May 10, 2018 | 37.75 | 37.97 | 37.30 | 37.74 | 1,595,073 | +0.00(+0.00%) |
May 09, 2018 | 38.18 | 38.35 | 37.42 | 37.74 | 2,044,441 | -0.22(-0.57%) |
May 08, 2018 | 37.96 | 38.52 | 37.55 | 37.95 | 3,239,796 | +0.31(+0.84%) |
May 07, 2018 | 37.09 | 37.88 | 36.93 | 37.64 | 2,272,276 | +0.74(+2.00%) |
May 04, 2018 | 35.81 | 36.98 | 35.74 | 36.90 | 1,184,730 | +0.84(+2.32%) |
May 03, 2018 | 36.04 | 36.26 | 35.33 | 36.07 | 2,426,232 | -0.02(-0.05%) |
May 02, 2018 | 36.25 | 36.58 | 35.88 | 36.08 | 1,844,495 | -0.08(-0.22%) |
May 01, 2018 | 37.22 | 37.33 | 34.30 | 36.16 | 5,275,895 | +1.10(+3.13%) |
Apr 30, 2018 | 35.36 | 35.81 | 35.04 | 35.07 | 2,201,730 | -0.13(-0.38%) |
Apr 27, 2018 | 34.96 | 35.36 | 34.64 | 35.20 | 1,021,169 | +0.11(+0.31%) |
Apr 26, 2018 | 35.09 | 35.12 | 34.46 | 35.09 | 1,155,274 | +0.05(+0.15%) |
Apr 25, 2018 | 34.88 | 35.52 | 34.69 | 35.04 | 1,427,331 | +0.03(+0.08%) |
Apr 24, 2018 | 37.36 | 37.42 | 34.65 | 35.01 | 2,917,157 | -2.03(-5.49%) |
Apr 23, 2018 | 37.23 | 37.49 | 36.99 | 37.05 | 1,550,386 | -0.19(-0.51%) |
Apr 20, 2018 | 37.46 | 37.48 | 36.76 | 37.24 | 1,875,881 | -0.23(-0.62%) |
Apr 19, 2018 | 37.94 | 37.95 | 37.20 | 37.47 | 896,953 | -0.48(-1.26%) |
Apr 18, 2018 | 37.62 | 38.26 | 37.53 | 37.95 | 1,285,889 | +0.46(+1.22%) |
Apr 17, 2018 | 37.71 | 37.96 | 37.37 | 37.49 | 1,722,992 | +0.18(+0.48%) |
Apr 16, 2018 | 36.46 | 37.36 | 36.39 | 37.31 | 1,990,073 | +1.13(+3.13%) |
Apr 13, 2018 | 35.98 | 36.28 | 35.79 | 36.17 | 1,470,143 | +0.52(+1.46%) |
Apr 12, 2018 | 35.40 | 35.94 | 35.35 | 35.65 | 1,272,119 | +0.38(+1.07%) |
Apr 11, 2018 | 35.08 | 35.64 | 35.00 | 35.27 | 1,210,069 | -0.01(-0.03%) |
Apr 10, 2018 | 34.83 | 35.55 | 34.58 | 35.28 | 1,361,819 | +1.06(+3.10%) |
Apr 09, 2018 | 34.55 | 34.70 | 34.18 | 34.22 | 727,392 | -0.17(-0.50%) |
Apr 06, 2018 | 35.31 | 35.52 | 33.87 | 34.39 | 1,226,786 | -1.18(-3.31%) |
Apr 05, 2018 | 35.60 | 35.79 | 35.09 | 35.57 | 2,168,236 | +0.22(+0.61%) |
Apr 04, 2018 | 34.11 | 35.44 | 33.92 | 35.36 | 1,916,545 | +0.59(+1.71%) |
Apr 03, 2018 | 34.77 | 35.27 | 34.34 | 34.76 | 2,152,525 | +0.24(+0.70%) |
Apr 02, 2018 | 34.98 | 35.38 | 34.13 | 34.52 | 1,665,320 | -0.61(-1.74%) |
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.06 | 35.11 | 33.97 | 34.67 | 1,867,267 | +0.58(+1.72%) |
Mar 27, 2018 | 35.02 | 35.02 | 33.99 | 34.09 | 1,191,316 | -0.78(-2.24%) |
Mar 26, 2018 | 34.19 | 35.07 | 34.18 | 34.87 | 2,499,308 | +1.19(+3.52%) |
Mar 23, 2018 | 34.26 | 34.44 | 33.65 | 33.68 | 834,040 | -0.47(-1.37%) |
Mar 22, 2018 | 34.99 | 34.99 | 34.14 | 34.15 | 1,169,456 | -1.18(-3.33%) |
Mar 21, 2018 | 35.18 | 35.80 | 35.05 | 35.33 | 1,821,973 | +0.22(+0.61%) |
Mar 20, 2018 | 34.70 | 35.35 | 34.61 | 35.11 | 1,551,701 | +0.38(+1.09%) |
Mar 19, 2018 | 34.83 | 34.83 | 34.39 | 34.73 | 1,558,223 | -0.35(-1.00%) |
Mar 16, 2018 | 34.63 | 35.19 | 34.50 | 35.09 | 1,519,580 | +0.42(+1.22%) |
Mar 15, 2018 | 34.24 | 34.91 | 34.17 | 34.66 | 1,622,183 | +0.45(+1.31%) |
Mar 14, 2018 | 34.88 | 34.93 | 34.18 | 34.21 | 939,620 | -0.47(-1.35%) |
Mar 13, 2018 | 34.77 | 35.18 | 34.53 | 34.68 | 869,590 | +0.13(+0.39%) |
Mar 12, 2018 | 35.45 | 35.45 | 34.40 | 34.55 | 1,121,136 | -0.96(-2.71%) |
Mar 09, 2018 | 35.00 | 35.56 | 34.82 | 35.51 | 670,602 | +0.75(+2.15%) |
Mar 08, 2018 | 34.67 | 34.82 | 34.28 | 34.76 | 753,970 | +0.21(+0.60%) |
Mar 07, 2018 | 34.30 | 34.55 | 1,367,168 | -0.49(-1.39%) | ||
Mar 06, 2018 | 34.89 | 35.45 | 34.77 | 35.04 | 1,170,875 | +0.16(+0.46%) |
Mar 05, 2018 | 34.30 | 35.00 | 33.97 | 34.88 | 1,414,142 | +0.44(+1.28%) |
Mar 02, 2018 | 34.05 | 34.64 | 33.69 | 34.44 | 2,186,319 | +0.12(+0.34%) |